SGC.L - Stagecoach Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2018136.00136.00131.60132.40132.40769,778
20 Jun 2018137.20137.30134.30135.00135.00966,122
19 Jun 2018135.20136.60134.10135.60135.60833,427
18 Jun 2018138.40138.40135.50135.90135.90880,462
15 Jun 2018141.60142.40137.30137.30137.301,873,134
14 Jun 2018139.30142.70137.30141.00141.001,434,533
13 Jun 2018138.40139.30136.40138.80138.801,372,368
12 Jun 2018136.70138.90135.70138.10138.101,121,033
11 Jun 2018136.40137.00134.70136.30136.30841,033
08 Jun 2018138.50138.60135.20136.20136.20936,202
07 Jun 2018139.50140.70137.80139.20139.201,731,853
06 Jun 2018141.30143.60136.90139.20139.203,312,449
05 Jun 2018154.70154.70142.70142.70142.702,008,806
04 Jun 2018155.80155.80153.70154.00154.001,473,198
01 Jun 2018150.60154.30150.00152.70152.702,288,780
31 May 2018156.10156.10149.90149.90149.901,984,250
30 May 2018156.40156.60154.00155.60155.601,655,151
29 May 2018158.40158.40154.20156.00156.001,009,957
25 May 2018158.10159.20156.80158.50158.50942,565
24 May 2018158.70159.60156.90157.50157.50719,631
23 May 2018158.70160.30158.00158.60158.60920,550
22 May 2018158.90161.30158.30158.80158.80945,075
21 May 2018157.60159.70156.80158.60158.601,073,277
18 May 2018159.50159.50156.00157.10157.10941,211
17 May 2018154.50160.60154.50159.20159.201,711,539
16 May 2018153.70156.40144.60154.90154.902,482,161
15 May 2018154.40156.00152.30153.50153.50999,741
14 May 2018156.00156.00153.70154.40154.40924,256
11 May 2018150.10155.30150.10154.30154.301,297,370
10 May 2018152.80152.80150.00150.40150.40934,907
09 May 2018151.10154.40149.90153.00153.001,201,035
08 May 2018153.60153.60148.80150.40150.401,623,813
04 May 2018------
03 May 2018155.50157.50154.80155.20155.201,050,661
02 May 2018157.20159.40155.50155.90155.902,560,402
01 May 2018156.40157.50154.70156.40156.40570,748
30 Apr 2018158.70159.40155.30156.00156.001,262,530
27 Apr 2018157.70159.40156.40158.30158.301,653,293
26 Apr 2018158.90159.70156.20157.80157.801,205,258
25 Apr 2018158.30159.70157.00158.90158.904,636,909
24 Apr 2018158.00159.90157.60159.30159.301,144,363
23 Apr 2018157.50159.70157.00158.10158.10863,716
20 Apr 2018156.10160.10154.00157.40157.401,283,370
19 Apr 2018153.90157.60153.80155.50155.501,249,194
18 Apr 2018153.60154.40152.60153.40153.401,120,704
17 Apr 2018154.00154.00151.60153.10153.101,118,040
16 Apr 2018154.60155.40152.10153.80153.801,205,222
13 Apr 2018149.00154.70148.00154.20154.201,548,213
12 Apr 2018143.80151.00143.50149.20149.201,819,705
11 Apr 2018138.90143.30136.70142.40142.401,301,930
10 Apr 2018137.90140.70137.90139.00139.00704,576
09 Apr 2018140.40142.80136.80137.90137.90690,374
06 Apr 2018136.60141.10136.10139.70139.701,288,574
05 Apr 2018134.10137.50134.10136.80136.801,166,857
04 Apr 2018132.40134.70130.80132.60132.601,111,528
03 Apr 2018130.60135.70129.00132.80132.802,088,050
29 Mar 2018130.90134.20130.40132.00132.002,058,567
28 Mar 2018128.70131.40127.50130.50130.501,614,086
27 Mar 2018134.00134.00125.40129.60129.602,054,040
26 Mar 2018133.40135.10130.00131.20131.201,058,733
23 Mar 2018132.80134.20127.00133.50133.501,528,284
22 Mar 2018132.60134.20131.60132.30132.30660,246
21 Mar 2018135.40135.70132.30133.00133.00797,339
20 Mar 2018135.30137.30133.50135.60135.60715,332
19 Mar 2018135.30137.70132.50134.70134.70714,988
16 Mar 2018134.40136.00132.00135.40135.402,166,825
15 Mar 2018139.00139.00133.70134.10134.101,113,949
14 Mar 2018140.90143.20138.40138.80138.801,363,006
13 Mar 2018143.40144.50140.70141.40141.401,399,810
12 Mar 2018145.80146.10141.40143.70143.702,012,534
09 Mar 2018141.10144.40139.50143.50143.501,517,789
08 Mar 2018140.70145.20139.80141.60141.601,495,623
07 Mar 2018137.00141.70136.60140.40140.402,517,431
06 Mar 2018134.50138.60134.40138.00138.001,911,014
05 Mar 2018129.50134.50129.50133.60133.603,038,253
02 Mar 2018140.50142.30129.20129.80129.803,659,891
01 Mar 2018142.50142.70138.00141.40141.402,307,766
28 Feb 2018142.20145.00142.20142.40142.403,768,792
27 Feb 2018140.10146.90140.10142.90142.901,869,525
26 Feb 2018139.50139.90137.40139.10139.10845,110
23 Feb 2018137.70140.00136.70138.50138.501,059,616
22 Feb 2018136.80138.90133.00137.80137.802,038,122
21 Feb 2018134.40135.20129.80133.20133.201,536,015
20 Feb 2018134.60136.40134.50134.90134.901,035,447
19 Feb 2018134.00136.50131.60134.70134.70972,015
16 Feb 2018133.00135.30132.30134.70134.701,039,131
15 Feb 2018133.70135.70131.70132.40132.401,380,994
14 Feb 2018136.30137.50133.20133.30133.301,561,815
13 Feb 2018138.20139.40134.50135.50135.502,365,594
12 Feb 2018138.20140.90136.90137.90137.902,420,930
09 Feb 2018136.30138.30134.80136.50136.502,461,527
08 Feb 2018134.70141.20134.70137.00137.001,753,527
07 Feb 2018138.10138.70135.80136.00136.003,033,417
06 Feb 2018139.00139.00125.00137.00137.004,553,559
05 Feb 2018146.60146.80143.90145.30145.301,680,529
02 Feb 2018151.70151.90147.60147.60147.601,121,312
01 Feb 2018152.40154.40150.60150.80150.801,968,825
31 Jan 2018152.90153.50151.00151.20151.202,543,085
30 Jan 2018157.10157.40153.20153.20153.201,225,002
29 Jan 2018155.80159.40155.40156.90156.901,309,181
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes